Xingye Leather Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.340	9.520	9.300	9.490	9.353	2,081,808
2025-04-22	9.160	9.310	9.160	9.300	9.165	1,990,200
2025-04-21	9.120	9.230	9.050	9.200	9.067	1,507,900
2025-04-18	9.210	9.250	9.070	9.120	8.988	1,493,900
2025-04-17	9.070	9.280	9.030	9.200	9.067	2,177,400
2025-04-16	9.190	9.240	8.880	9.070	8.939	2,022,210
2025-04-15	9.190	9.220	9.060	9.200	9.067	1,811,400
2025-04-14	9.020	9.220	9.020	9.160	9.027	2,666,000
2025-04-11	8.840	8.990	8.800	8.990	8.860	2,318,467
2025-04-10	8.900	8.970	8.750	8.870	8.742	3,068,150
2025-04-09	8.530	8.760	8.050	8.740	8.614	4,325,400
2025-04-08	8.540	8.820	8.500	8.670	8.545	4,315,062
2025-04-07	9.020	9.150	8.680	8.680	8.554	4,824,800
2025-04-03	9.630	9.760	9.560	9.640	9.500	2,736,300
2025-04-02	9.700	9.810	9.640	9.730	9.589	1,674,000
2025-04-01	9.580	9.820	9.530	9.720	9.579	2,923,200
2025-03-31	9.650	9.670	9.430	9.530	9.392	3,206,000
2025-03-28	9.850	9.950	9.650	9.670	9.530	3,911,100
2025-03-27	9.920	9.980	9.810	9.870	9.727	2,510,700
2025-03-26	9.840	10.080	9.750	9.940	9.796	5,399,800
2025-03-25	9.720	9.890	9.700	9.820	9.678	2,354,802
2025-03-24	9.950	10.030	9.650	9.830	9.688	4,286,800
2025-03-21	10.090	10.190	9.920	9.950	9.806	2,983,500
2025-03-20	10.150	10.210	10.050	10.100	9.954	2,457,088
2025-03-19	10.150	10.180	10.030	10.090	9.944	2,626,801
2025-03-18	10.140	10.200	10.060	10.190	10.043	2,849,432
2025-03-17	10.100	10.200	10.060	10.150	10.003	4,527,600
2025-03-14	9.940	10.070	9.880	10.050	9.905	4,007,300
2025-03-13	9.990	10.040	9.800	9.960	9.816	3,493,100
2025-03-12	10.100	10.150	9.950	9.990	9.845	3,745,700
2025-03-11	10.150	10.160	9.980	10.100	9.954	4,014,192
2025-03-10	10.050	10.200	9.950	10.170	10.023	6,205,524
2025-03-07	9.900	10.200	9.860	10.040	9.895	7,518,501
2025-03-06	9.780	9.970	9.720	9.940	9.796	4,844,613
2025-03-05	9.850	9.850	9.700	9.760	9.619	2,560,300
2025-03-04	9.690	9.840	9.630	9.840	9.698	2,770,200
2025-03-03	9.720	9.850	9.680	9.720	9.579	3,817,831
2025-02-28	9.840	9.920	9.660	9.660	9.520	3,747,000
2025-02-27	9.990	9.990	9.730	9.920	9.776	4,299,400
2025-02-26	9.830	9.930	9.810	9.890	9.747	3,715,100
2025-02-25	9.890	9.950	9.810	9.830	9.688	3,692,500
2025-02-24	9.760	9.890	9.720	9.880	9.737	4,138,300
2025-02-21	9.730	9.820	9.700	9.790	9.648	4,409,200
2025-02-20	9.850	9.860	9.710	9.810	9.668	3,750,400
2025-02-19	9.700	9.870	9.700	9.810	9.668	3,822,700
2025-02-18	9.890	9.980	9.650	9.720	9.579	6,381,900
2025-02-17	9.860	9.930	9.790	9.880	9.737	4,974,295
2025-02-14	9.780	10.060	9.710	9.860	9.717	6,805,021
2025-02-13	9.930	9.970	9.730	9.770	9.629	6,193,000
2025-02-12	9.860	9.950	9.770	9.940	9.796	8,435,612
2025-02-11	9.910	10.190	9.870	9.910	9.767	12,274,099
2025-02-10	10.070	10.080	9.690	9.900	9.757	21,576,457
2025-02-07	9.630	10.160	9.570	10.160	10.013	18,558,215
2025-02-06	9.080	9.240	9.050	9.240	9.106	4,094,312
2025-02-05	9.250	9.330	9.080	9.140	9.008	7,398,200
2025-01-27	10.200	10.350	9.410	9.410	9.274	15,768,760
2025-01-24	10.100	10.470	9.720	10.460	10.309	18,691,672
2025-01-23	9.480	10.310	9.340	10.100	9.954	15,887,496
2025-01-22	9.300	9.580	9.250	9.370	9.234	4,650,673
2025-01-21	9.430	9.490	9.180	9.350	9.215	1,828,100

← NewerPage 7 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-15	0.1500 CNY
2024-05-29	0.6000 CNY
2023-06-09	0.5000 CNY
2022-05-27	0.3000 CNY
2020-05-22	0.6000 CNY
2019-05-08	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.